Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2009-02-13 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2017-12-29 | $9.69 | $11.57 | 0 |
| 2017-12-28 | $9.69 | $11.57 | 4,600 |
| 2017-12-27 | $9.69 | $11.57 | 400 |
| 2017-12-26 | $9.61 | $11.48 | 0 |
| 2017-12-22 | $9.61 | $11.48 | 4,100 |
| 2017-12-21 | $9.69 | $11.57 | 0 |
| 2017-12-20 | $9.69 | $11.57 | 300 |
| 2017-12-19 | $9.67 | $11.55 | 4,800 |
| 2017-12-18 | $9.67 | $11.55 | 0 |
| 2017-12-15 | $9.67 | $11.55 | 0 |
| 2017-12-14 | $9.67 | $11.55 | 700 |
| 2017-12-13 | $10.50 | $12.54 | 15,800 |
| 2017-12-12 | $10.50 | $12.54 | 0 |
| 2017-12-11 | $10.50 | $12.26 | 0 |
| 2017-12-08 | $10.50 | $12.26 | 0 |
| 2017-12-07 | $10.50 | $12.26 | 23,400 |
| 2017-12-06 | $10.50 | $12.26 | 0 |
| 2017-12-05 | $10.50 | $12.26 | 0 |
| 2017-12-04 | $10.50 | $12.26 | 0 |
| 2017-12-01 | $10.50 | $12.26 | 0 |
| 2017-11-30 | $10.50 | $12.26 | 200 |
| 2017-11-29 | $9.80 | $11.44 | 0 |
| 2017-11-28 | $9.80 | $11.44 | 0 |
| 2017-11-27 | $9.80 | $11.44 | 6,400 |
| 2017-11-24 | $9.70 | $11.33 | 0 |
| 2017-11-22 | $9.70 | $11.33 | 0 |
| 2017-11-21 | $9.70 | $11.33 | 0 |
| 2017-11-20 | $9.70 | $11.33 | 2,200 |
| 2017-11-17 | $9.90 | $11.56 | 30,000 |
| 2017-11-16 | $9.90 | $11.56 | 0 |
| 2017-11-15 | $9.90 | $11.56 | 2,000 |
| 2017-11-14 | $10.05 | $11.74 | 300 |
| 2017-11-13 | $10.15 | $11.85 | 0 |
| 2017-11-10 | $10.15 | $11.85 | 30,000 |
| 2017-11-09 | $10.15 | $11.85 | 0 |
| 2017-11-08 | $10.15 | $11.85 | 0 |
| 2017-11-07 | $10.15 | $11.85 | 11,800 |
| 2017-11-06 | $10.00 | $11.68 | 0 |
| 2017-11-03 | $10.00 | $11.68 | 0 |
| 2017-11-02 | $10.00 | $11.68 | 0 |
| 2017-11-01 | $10.00 | $11.68 | 0 |
| 2017-10-31 | $10.00 | $11.68 | 0 |
| 2017-10-30 | $10.00 | $11.68 | 0 |
| 2017-10-27 | $10.00 | $11.68 | 0 |
| 2017-10-26 | $10.00 | $11.68 | 0 |
| 2017-10-25 | $10.00 | $11.68 | 0 |
| 2017-10-24 | $10.00 | $11.68 | 0 |
| 2017-10-23 | $10.00 | $11.68 | 19,000 |
| 2017-10-20 | $10.20 | $11.91 | 0 |
| 2017-10-19 | $10.20 | $11.91 | 0 |
| 2017-10-18 | $10.20 | $11.91 | 2,400 |
| 2017-10-17 | $10.38 | $12.12 | 0 |
| 2017-10-16 | $10.38 | $12.12 | 600 |
| 2017-10-13 | $10.88 | $12.71 | 4,000 |
| 2017-10-12 | $10.53 | $12.30 | 0 |
| 2017-10-11 | $10.53 | $12.30 | 0 |
| 2017-10-10 | $10.53 | $12.30 | 2,200 |
| 2017-10-09 | $10.31 | $12.04 | 0 |
| 2017-10-06 | $10.31 | $12.04 | 0 |
| 2017-10-05 | $10.31 | $12.04 | 0 |
| 2017-10-04 | $10.31 | $12.04 | 3,800 |
| 2017-10-03 | $10.72 | $12.52 | 0 |
| 2017-10-02 | $10.72 | $12.52 | 0 |
| 2017-09-29 | $10.72 | $12.52 | 0 |
| 2017-09-28 | $10.72 | $12.52 | 0 |
| 2017-09-27 | $10.72 | $12.52 | 0 |
| 2017-09-26 | $10.72 | $12.52 | 0 |
| 2017-09-25 | $10.72 | $12.52 | 0 |
| 2017-09-22 | $10.72 | $12.52 | 500 |
| 2017-09-21 | $10.75 | $12.55 | 1,500 |
| 2017-09-20 | $10.77 | $12.58 | 0 |
| 2017-09-19 | $10.77 | $12.58 | 0 |
| 2017-09-18 | $10.77 | $12.58 | 2,600 |
| 2017-09-15 | $10.50 | $12.26 | 300 |
| 2017-09-14 | $10.50 | $12.26 | 0 |
| 2017-09-13 | $10.50 | $12.26 | 300 |
| 2017-09-12 | $10.72 | $12.52 | 0 |
| 2017-09-11 | $10.72 | $12.52 | 0 |
| 2017-09-08 | $10.72 | $12.52 | 0 |
| 2017-09-07 | $10.72 | $12.52 | 0 |
| 2017-09-06 | $10.72 | $12.52 | 0 |
| 2017-09-05 | $10.72 | $12.52 | 1,300 |
| 2017-09-01 | $10.45 | $12.20 | 0 |
| 2017-08-31 | $10.45 | $12.20 | 900 |
| 2017-08-30 | $10.94 | $12.78 | 0 |
| 2017-08-29 | $10.94 | $12.78 | 0 |
| 2017-08-28 | $10.94 | $12.78 | 5,700 |
| 2017-08-25 | $11.54 | $13.48 | 0 |
| 2017-08-24 | $11.54 | $13.48 | 0 |
| 2017-08-23 | $11.54 | $13.48 | 0 |
| 2017-08-22 | $11.54 | $13.48 | 0 |
| 2017-08-21 | $11.54 | $13.48 | 0 |
| 2017-08-18 | $11.54 | $13.48 | 0 |
| 2017-08-17 | $11.54 | $13.48 | 0 |
| 2017-08-16 | $11.54 | $13.48 | 0 |
| 2017-08-15 | $11.54 | $13.48 | 0 |
| 2017-08-14 | $11.54 | $13.48 | 0 |
| 2017-08-11 | $11.54 | $13.48 | 0 |
| 2017-08-10 | $11.54 | $13.48 | 0 |
| 2017-08-09 | $11.54 | $13.48 | 0 |
| 2017-08-08 | $11.54 | $13.48 | 3,000 |
| 2017-08-07 | $11.31 | $13.21 | 0 |
| 2017-08-04 | $11.31 | $13.21 | 900 |
| 2017-08-03 | $11.31 | $13.21 | 0 |
| 2017-08-02 | $11.31 | $13.21 | 0 |
| 2017-08-01 | $11.31 | $13.21 | 0 |
| 2017-07-31 | $11.31 | $13.21 | 0 |
| 2017-07-28 | $11.31 | $13.21 | 0 |
| 2017-07-27 | $11.31 | $13.21 | 1,100 |
| 2017-07-26 | $10.70 | $12.50 | 600 |
| 2017-07-25 | $10.00 | $11.68 | 0 |
| 2017-07-24 | $10.00 | $11.68 | 0 |
| 2017-07-21 | $10.00 | $11.68 | 0 |
| 2017-07-20 | $10.00 | $11.68 | 0 |
| 2017-07-19 | $10.00 | $11.68 | 0 |
| 2017-07-18 | $10.00 | $11.68 | 0 |
| 2017-07-17 | $10.00 | $11.68 | 0 |
| 2017-07-14 | $10.00 | $11.68 | 0 |
| 2017-07-13 | $10.00 | $11.68 | 0 |
| 2017-07-12 | $10.00 | $11.68 | 0 |
| 2017-07-11 | $10.00 | $11.68 | 0 |
| 2017-07-10 | $10.00 | $11.68 | 0 |
| 2017-07-07 | $10.00 | $11.68 | 7,100 |
| 2017-07-06 | $10.40 | $12.14 | 0 |
| 2017-07-05 | $10.40 | $12.14 | 0 |
| 2017-07-03 | $10.40 | $12.14 | 300 |
| 2017-06-30 | $10.37 | $12.11 | 4,200 |
| 2017-06-29 | $10.61 | $12.39 | 0 |
| 2017-06-28 | $10.61 | $12.39 | 0 |
| 2017-06-27 | $10.61 | $12.39 | 0 |
| 2017-06-26 | $10.61 | $12.39 | 0 |
| 2017-06-23 | $10.61 | $12.39 | 0 |
| 2017-06-22 | $10.61 | $12.39 | 4,100 |
| 2017-06-21 | $10.79 | $12.60 | 0 |
| 2017-06-20 | $10.79 | $12.60 | 100 |
| 2017-06-19 | $10.89 | $12.72 | 6,400 |
| 2017-06-16 | $11.30 | $13.20 | 0 |
| 2017-06-15 | $11.30 | $13.20 | 0 |
| 2017-06-14 | $11.30 | $13.20 | 3,000 |
| 2017-06-13 | $11.30 | $12.93 | 0 |
| 2017-06-12 | $11.30 | $12.93 | 5,200 |
| 2017-06-09 | $11.05 | $12.65 | 300,000 |
| 2017-06-08 | $11.05 | $12.65 | 0 |
| 2017-06-07 | $11.05 | $12.65 | 1,100 |
| 2017-06-06 | $11.02 | $12.61 | 0 |
| 2017-06-05 | $11.02 | $12.61 | 0 |
| 2017-06-02 | $11.02 | $12.61 | 200 |
| 2017-06-01 | $11.00 | $12.59 | 0 |
| 2017-05-31 | $11.00 | $12.59 | 0 |
| 2017-05-30 | $11.00 | $12.59 | 0 |
| 2017-05-26 | $11.00 | $12.59 | 0 |
| 2017-05-25 | $11.00 | $12.59 | 0 |
| 2017-05-24 | $11.00 | $12.59 | 0 |
| 2017-05-23 | $11.00 | $12.59 | 200 |
| 2017-05-22 | $10.82 | $12.38 | 0 |
| 2017-05-19 | $10.82 | $12.38 | 3,000 |
| 2017-05-18 | $10.82 | $12.38 | 9,500 |
| 2017-05-17 | $11.46 | $13.12 | 1,300 |
| 2017-05-16 | $11.46 | $13.12 | 0 |
| 2017-05-15 | $11.46 | $13.12 | 0 |
| 2017-05-12 | $11.46 | $13.12 | 0 |
| 2017-05-11 | $11.46 | $13.12 | 36,900 |
| 2017-05-10 | $11.46 | $13.12 | 0 |
| 2017-05-09 | $11.46 | $13.12 | 0 |
| 2017-05-08 | $11.46 | $13.12 | 0 |
| 2017-05-05 | $11.46 | $13.12 | 2,000 |
| 2017-05-04 | $11.46 | $13.12 | 700 |
| 2017-05-03 | $11.22 | $12.84 | 100 |
| 2017-05-02 | $11.39 | $13.04 | 9,300 |
| 2017-05-01 | $10.75 | $12.30 | 0 |
| 2017-04-28 | $10.75 | $12.30 | 0 |
| 2017-04-27 | $10.75 | $12.30 | 120,000 |
| 2017-04-26 | $10.75 | $12.30 | 0 |
| 2017-04-25 | $10.75 | $12.30 | 0 |
| 2017-04-24 | $10.75 | $12.30 | 0 |
| 2017-04-21 | $10.75 | $12.30 | 0 |
| 2017-04-20 | $10.75 | $12.30 | 0 |
| 2017-04-19 | $10.75 | $12.30 | 0 |
| 2017-04-18 | $10.75 | $12.30 | 115,000 |
| 2017-04-17 | $10.75 | $12.30 | 0 |
| 2017-04-13 | $10.75 | $12.30 | 0 |
| 2017-04-12 | $10.75 | $12.30 | 0 |
| 2017-04-11 | $10.75 | $12.30 | 0 |
| 2017-04-10 | $10.75 | $12.30 | 0 |
| 2017-04-07 | $10.75 | $12.30 | 500 |
| 2017-04-06 | $11.01 | $12.60 | 0 |
| 2017-04-05 | $11.01 | $12.60 | 75,000 |
| 2017-04-04 | $11.01 | $12.60 | 0 |
| 2017-04-03 | $11.01 | $12.60 | 0 |
| 2017-03-31 | $11.01 | $12.60 | 0 |
| 2017-03-30 | $11.01 | $12.60 | 0 |
| 2017-03-29 | $11.01 | $12.60 | 0 |
| 2017-03-28 | $11.01 | $12.60 | 0 |
| 2017-03-27 | $11.01 | $12.60 | 23,100 |
| 2017-03-24 | $11.31 | $12.95 | 0 |
| 2017-03-23 | $11.31 | $12.95 | 85,000 |
| 2017-03-22 | $11.05 | $12.65 | 0 |
| 2017-03-21 | $11.05 | $12.65 | 2,000 |
| 2017-03-20 | $11.05 | $12.65 | 2,500 |
| 2017-03-17 | $10.56 | $12.09 | 0 |
| 2017-03-16 | $10.56 | $12.09 | 129,500 |
| 2017-03-15 | $10.56 | $12.09 | 0 |
| 2017-03-14 | $10.56 | $12.09 | 2,800 |
| 2017-03-13 | $10.22 | $11.70 | 0 |
| 2017-03-10 | $10.22 | $11.70 | 0 |
| 2017-03-09 | $10.22 | $11.70 | 0 |
| 2017-03-08 | $10.22 | $11.70 | 0 |
| 2017-03-07 | $10.22 | $11.70 | 0 |
| 2017-03-06 | $10.22 | $11.70 | 0 |
| 2017-03-03 | $10.22 | $11.70 | 100,300 |
| 2017-03-02 | $9.84 | $11.26 | 0 |
| 2017-03-01 | $9.84 | $11.26 | 0 |
| 2017-02-28 | $9.84 | $11.26 | 0 |
| 2017-02-27 | $9.84 | $11.26 | 14,900 |
| 2017-02-24 | $9.60 | $10.99 | 0 |
| 2017-02-23 | $9.60 | $10.99 | 1,000 |
| 2017-02-22 | $9.60 | $10.99 | 0 |
| 2017-02-21 | $9.60 | $10.99 | 0 |
| 2017-02-17 | $9.60 | $10.99 | 500 |
| 2017-02-16 | $9.58 | $10.97 | 0 |
| 2017-02-15 | $9.58 | $10.97 | 200 |
| 2017-02-14 | $9.37 | $10.73 | 169,900 |
| 2017-02-13 | $9.27 | $10.61 | 0 |
| 2017-02-10 | $9.27 | $10.61 | 1,100 |
| 2017-02-09 | $9.45 | $10.82 | 100 |
| 2017-02-08 | $9.40 | $10.76 | 0 |
| 2017-02-07 | $9.40 | $10.76 | 0 |
| 2017-02-06 | $9.40 | $10.76 | 88,000 |
| 2017-02-03 | $9.40 | $10.76 | 0 |
| 2017-02-02 | $9.40 | $10.76 | 0 |
| 2017-02-01 | $9.40 | $10.76 | 0 |
| 2017-01-31 | $9.40 | $10.76 | 0 |
| 2017-01-30 | $9.40 | $10.76 | 800,000 |
| 2017-01-27 | $9.40 | $10.76 | 0 |
| 2017-01-26 | $9.40 | $10.76 | 0 |
| 2017-01-25 | $9.40 | $10.76 | 0 |
| 2017-01-24 | $9.40 | $10.76 | 400 |
| 2017-01-23 | $9.09 | $10.40 | 0 |
| 2017-01-20 | $9.09 | $10.40 | 0 |
| 2017-01-19 | $9.09 | $10.40 | 0 |
| 2017-01-18 | $9.09 | $10.40 | 0 |
| 2017-01-17 | $9.09 | $10.40 | 0 |
| 2017-01-13 | $9.09 | $10.40 | 0 |
| 2017-01-12 | $9.09 | $10.40 | 0 |
| 2017-01-11 | $9.09 | $10.40 | 0 |
| 2017-01-10 | $9.09 | $10.40 | 0 |
| 2017-01-09 | $9.09 | $10.40 | 0 |
| 2017-01-06 | $9.09 | $10.40 | 0 |
| 2017-01-05 | $9.09 | $10.40 | 0 |
| 2017-01-04 | $9.09 | $10.40 | 400 |
| 2017-01-03 | $9.54 | $10.92 | 0 |